Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
2.8548 USDT |
80,889.2352 CVX |
2.8007 USDT |
2.7496 USDT |
2.9700 USDT |
2.8094 USDT |
| 2025-04-24 |
2.8068 USDT |
78,033.1178 CVX |
2.8188 USDT |
2.6475 USDT |
2.9700 USDT |
2.8576 USDT |
| 2025-04-23 |
2.8469 USDT |
159,849.1418 CVX |
2.8468 USDT |
2.7163 USDT |
2.9513 USDT |
2.8019 USDT |
| 2025-04-22 |
2.7407 USDT |
88,505.9562 CVX |
2.5185 USDT |
2.4728 USDT |
2.9499 USDT |
2.8447 USDT |
| 2025-04-21 |
2.6534 USDT |
130,641.6727 CVX |
2.4305 USDT |
2.4305 USDT |
2.9686 USDT |
2.5905 USDT |
| 2025-04-20 |
2.3074 USDT |
102,835.3945 CVX |
2.2337 USDT |
2.1336 USDT |
2.5520 USDT |
2.3708 USDT |
| 2025-04-19 |
2.2316 USDT |
14,450.0391 CVX |
2.2128 USDT |
2.2005 USDT |
2.2656 USDT |
2.2576 USDT |
| 2025-04-18 |
2.1677 USDT |
5,739.1586 CVX |
2.1486 USDT |
2.1300 USDT |
2.1998 USDT |
2.1904 USDT |
| 2025-04-17 |
2.1960 USDT |
21,305.0646 CVX |
2.2617 USDT |
2.1198 USDT |
2.2796 USDT |
2.1516 USDT |
| 2025-04-16 |
2.2260 USDT |
45,790.8353 CVX |
2.1083 USDT |
2.0914 USDT |
2.3790 USDT |
2.3202 USDT |
| 2025-04-15 |
2.0967 USDT |
15,701.7957 CVX |
2.0728 USDT |
2.0000 USDT |
2.7954 USDT |
2.0638 USDT |
| 2025-04-14 |
2.1457 USDT |
15,789.6375 CVX |
2.0810 USDT |
2.0648 USDT |
2.2166 USDT |
2.1258 USDT |
| 2025-04-13 |
2.1319 USDT |
27,056.9855 CVX |
2.1500 USDT |
2.0656 USDT |
2.2312 USDT |
2.1408 USDT |
| 2025-04-12 |
2.1719 USDT |
75,035.2132 CVX |
2.1496 USDT |
2.0881 USDT |
2.2774 USDT |
2.1750 USDT |
| 2025-04-11 |
2.1158 USDT |
74,008.3106 CVX |
1.9684 USDT |
1.9671 USDT |
2.4214 USDT |
2.1904 USDT |
| 2025-04-10 |
1.8480 USDT |
37,521.0254 CVX |
1.9145 USDT |
1.7882 USDT |
1.9145 USDT |
1.8391 USDT |
| 2025-04-09 |
1.7756 USDT |
83,759.5165 CVX |
1.7010 USDT |
1.6469 USDT |
1.9599 USDT |
1.8999 USDT |
| 2025-04-08 |
1.7576 USDT |
55,099.8092 CVX |
1.7327 USDT |
1.6791 USDT |
1.8715 USDT |
1.6981 USDT |
| 2025-04-07 |
1.6437 USDT |
183,654.7084 CVX |
1.6781 USDT |
1.5085 USDT |
1.8196 USDT |
1.7500 USDT |
| 2025-04-06 |
1.8506 USDT |
19,302.2278 CVX |
1.9281 USDT |
1.7811 USDT |
1.9399 USDT |
1.7851 USDT |
| 2025-04-05 |
1.9520 USDT |
25,823.0288 CVX |
1.9990 USDT |
1.9036 USDT |
2.0147 USDT |
1.9039 USDT |
| 2025-04-04 |
2.0345 USDT |
31,213.0125 CVX |
2.0757 USDT |
1.9706 USDT |
2.0966 USDT |
2.0662 USDT |
| 2025-04-03 |
2.0263 USDT |
52,789.1399 CVX |
1.9758 USDT |
1.8968 USDT |
2.1242 USDT |
2.0921 USDT |
| 2025-04-02 |
2.1670 USDT |
63,162.6557 CVX |
2.1674 USDT |
2.0421 USDT |
2.3132 USDT |
2.0897 USDT |
| 2025-04-01 |
2.2170 USDT |
51,604.4776 CVX |
2.0957 USDT |
2.0950 USDT |
2.3365 USDT |
2.1886 USDT |
| 2025-03-31 |
1.9991 USDT |
31,717.1833 CVX |
2.0427 USDT |
1.9236 USDT |
2.0579 USDT |
1.9641 USDT |
| 2025-03-30 |
2.0863 USDT |
31,537.4468 CVX |
2.1407 USDT |
2.0177 USDT |
2.1926 USDT |
2.0535 USDT |
| 2025-03-29 |
2.1817 USDT |
26,009.3873 CVX |
2.2217 USDT |
2.0797 USDT |
2.2744 USDT |
2.1077 USDT |
| 2025-03-28 |
2.3022 USDT |
69,387.9560 CVX |
2.5046 USDT |
2.1584 USDT |
2.5810 USDT |
2.2057 USDT |
| 2025-03-27 |
2.5568 USDT |
78,683.8086 CVX |
2.4372 USDT |
2.4135 USDT |
2.6903 USDT |
2.6190 USDT |
| 2025-03-26 |
2.4256 USDT |
72,763.6605 CVX |
2.2375 USDT |
2.2173 USDT |
2.5502 USDT |
2.4235 USDT |
| 2025-03-25 |
2.2302 USDT |
19,667.5847 CVX |
2.2267 USDT |
2.1856 USDT |
2.2805 USDT |
2.2385 USDT |
| 2025-03-24 |
2.2111 USDT |
23,640.5500 CVX |
2.1616 USDT |
2.1534 USDT |
2.2709 USDT |
2.2366 USDT |
| 2025-03-23 |
2.1664 USDT |
40,085.9392 CVX |
2.1384 USDT |
2.1028 USDT |
2.2534 USDT |
2.1574 USDT |
| 2025-03-22 |
2.0785 USDT |
62,734.3446 CVX |
2.0162 USDT |
2.0067 USDT |
2.1655 USDT |
2.1514 USDT |
| 2025-03-21 |
2.0195 USDT |
58,192.0946 CVX |
2.0092 USDT |
1.9847 USDT |
2.0517 USDT |
2.0203 USDT |
| 2025-03-20 |
2.0594 USDT |
34,353.4706 CVX |
2.1183 USDT |
1.9847 USDT |
2.1324 USDT |
2.0193 USDT |
| 2025-03-19 |
2.1085 USDT |
43,863.5418 CVX |
2.0692 USDT |
2.0547 USDT |
2.1920 USDT |
2.0873 USDT |
| 2025-03-18 |
1.9922 USDT |
50,368.2151 CVX |
2.0158 USDT |
1.9697 USDT |
2.0399 USDT |
2.0377 USDT |
| 2025-03-17 |
1.9871 USDT |
13,505.5784 CVX |
1.9219 USDT |
1.9218 USDT |
2.0268 USDT |
2.0203 USDT |
| 2025-03-16 |
1.9600 USDT |
15,038.9443 CVX |
1.9800 USDT |
1.9148 USDT |
2.0073 USDT |
1.9240 USDT |
| 2025-03-15 |
1.9631 USDT |
16,156.5783 CVX |
1.9854 USDT |
1.9412 USDT |
1.9942 USDT |
1.9744 USDT |
| 2025-03-14 |
1.9654 USDT |
39,545.4030 CVX |
1.8439 USDT |
1.8382 USDT |
2.0425 USDT |
1.9723 USDT |
| 2025-03-13 |
1.8367 USDT |
38,864.7323 CVX |
1.8141 USDT |
1.7824 USDT |
1.8850 USDT |
1.8148 USDT |
| 2025-03-12 |
1.8190 USDT |
71,031.7281 CVX |
1.8059 USDT |
1.7320 USDT |
1.8926 USDT |
1.8272 USDT |
| 2025-03-11 |
1.7193 USDT |
141,838.0554 CVX |
1.7540 USDT |
1.6258 USDT |
1.8302 USDT |
1.8027 USDT |
| 2025-03-10 |
1.9929 USDT |
82,159.2951 CVX |
1.9883 USDT |
1.8817 USDT |
2.0870 USDT |
1.9031 USDT |
| 2025-03-09 |
2.1251 USDT |
98,784.0214 CVX |
2.3855 USDT |
1.9700 USDT |
2.4048 USDT |
1.9723 USDT |
| 2025-03-08 |
2.3231 USDT |
15,371.5712 CVX |
2.3266 USDT |
2.2637 USDT |
2.3715 USDT |
2.3491 USDT |
| 2025-03-07 |
2.3400 USDT |
122,135.0231 CVX |
2.1460 USDT |
2.0423 USDT |
2.4892 USDT |
2.3195 USDT |